Beijing Konruns Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	48.420	50.380	48.420	49.250	49.250	2,314,500
2025-10-24	48.210	49.440	47.900	48.410	48.410	2,004,900
2025-10-23	49.050	50.070	47.690	48.210	48.210	2,163,100
2025-10-22	49.830	51.700	49.460	49.560	49.560	2,322,300
2025-10-21	50.980	51.380	49.700	50.490	50.490	2,817,900
2025-10-20	49.970	52.580	49.500	51.190	51.190	6,045,365
2025-10-17	51.930	54.860	49.090	49.220	49.220	5,518,886
2025-10-16	49.110	52.700	48.230	50.320	50.320	4,112,840
2025-10-15	46.400	49.290	46.150	49.110	49.110	4,065,282
2025-10-14	49.580	50.500	46.000	46.400	46.400	4,626,300
2025-10-13	49.050	51.000	48.210	49.660	49.660	3,224,200
2025-10-10	52.220	53.260	50.280	50.580	50.580	2,694,200
2025-10-09	53.000	53.980	52.310	52.450	52.450	2,184,300
2025-09-30	53.670	54.430	52.310	53.800	53.800	2,160,200
2025-09-29	52.020	53.600	51.020	53.430	53.430	2,546,700
2025-09-26	53.650	54.000	51.950	52.570	52.570	2,663,127
2025-09-25	54.900	55.470	51.890	53.770	53.770	4,736,600
2025-09-24	52.630	55.100	52.480	54.900	54.900	3,118,500
2025-09-23	57.360	57.500	51.660	52.590	52.590	4,181,000
2025-09-22	56.500	59.200	56.200	57.360	57.360	3,229,958
2025-09-19	56.450	57.870	55.700	56.350	56.350	2,959,000
2025-09-18	58.630	59.580	56.200	56.980	56.980	3,462,200
2025-09-17	59.750	61.020	58.200	58.870	58.870	3,814,800
2025-09-16	58.750	61.800	58.030	59.720	59.720	5,813,800
2025-09-15	54.930	59.880	54.110	57.810	57.810	6,443,300
2025-09-12	53.550	55.130	52.820	54.930	54.930	4,292,500
2025-09-11	51.650	53.190	48.100	53.080	53.080	7,364,494
2025-09-10	55.570	56.300	51.880	52.170	52.170	4,806,759
2025-09-09	56.900	59.590	54.600	54.950	54.950	5,476,600
2025-09-08	54.660	57.800	54.660	56.900	56.900	4,345,800
2025-09-05	56.100	57.320	53.900	56.930	56.930	4,713,954
2025-09-04	57.820	60.000	55.260	56.270	56.270	5,321,646
2025-09-03	57.500	61.110	57.000	58.320	58.320	7,288,600
2025-09-02	63.000	65.500	56.900	57.360	57.360	11,773,100
2025-09-01	59.000	61.790	58.420	61.790	61.790	7,855,358
2025-08-29	50.780	56.170	50.780	56.170	56.170	6,711,419
2025-08-28	52.000	52.200	49.620	51.060	51.060	6,465,748
2025-08-27	50.960	51.800	49.200	49.490	49.490	4,679,134
2025-08-26	53.010	53.300	50.500	50.650	50.650	4,675,400
2025-08-25	52.510	53.970	52.400	52.950	52.950	4,307,000
2025-08-22	54.070	55.500	52.500	52.850	52.850	5,928,040
2025-08-21	53.470	55.090	53.340	53.570	53.570	3,459,500
2025-08-20	55.600	55.880	52.730	53.990	53.990	4,327,875
2025-08-19	56.000	57.630	54.040	55.330	55.330	6,387,876
2025-08-18	56.000	59.180	55.970	56.630	56.630	6,317,800
2025-08-15	56.660	58.470	55.060	56.890	56.890	5,980,058
2025-08-14	55.290	59.690	55.150	57.610	57.610	8,998,379
2025-08-13	52.470	55.660	52.330	55.290	55.290	7,312,812
2025-08-12	55.660	55.660	51.900	53.060	53.060	7,788,679
2025-08-11	56.720	56.920	55.000	55.500	55.500	4,452,237
2025-08-08	57.100	58.000	55.710	56.290	56.290	4,418,300
2025-08-07	58.100	58.590	56.550	57.380	57.380	5,109,500
2025-08-06	58.710	59.450	57.950	58.210	58.210	4,996,900
2025-08-05	61.670	64.000	57.190	58.570	58.570	9,538,320
2025-08-04	61.510	63.550	60.830	62.000	62.000	6,489,136
2025-08-01	64.000	67.980	62.980	63.440	63.440	8,641,007
2025-07-31	61.500	66.660	60.000	65.000	65.000	10,409,657
2025-07-30	61.290	65.200	60.820	63.600	63.600	14,665,098
2025-07-29	56.880	61.300	54.040	60.150	60.150	14,355,365
2025-07-28	57.800	61.840	55.550	55.730	55.730	9,699,200

← NewerPage 5 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.2000 CNY
2022-06-29	0.3000 CNY
2021-05-31	0.3500 CNY
2020-06-11	0.5000 CNY
2019-06-03	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.